Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Forest Prd (NQ: UFPI )

119.58 -0.90 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.279 7.331 7.020 7.040 66,934 -0.22(-2.99%)
Aug 28, 2003 7.354 7.419 7.111 7.257 261,780 -0.10(-1.32%)
Aug 27, 2003 7.262 7.433 7.239 7.354 233,044 +0.09(+1.26%)
Aug 26, 2003 7.174 7.336 7.017 7.262 173,819 +0.11(+1.60%)
Aug 25, 2003 7.345 7.345 7.060 7.148 154,194 -0.24(-3.21%)
Aug 22, 2003 7.279 7.419 7.265 7.385 152,792 -0.03(-0.35%)
Aug 21, 2003 7.419 7.433 7.374 7.411 153,143 -0.01(-0.12%)
Aug 20, 2003 7.362 7.419 7.336 7.419 192,392 +0.06(+0.78%)
Aug 19, 2003 7.134 7.411 7.134 7.362 160,502 +0.23(+3.20%)
Aug 18, 2003 7.097 7.189 6.980 7.134 356,400 -0.01(-0.08%)
Aug 15, 2003 7.045 7.154 7.045 7.140 66,584 +0.09(+1.25%)
Aug 14, 2003 7.134 7.134 7.020 7.051 144,031 -0.06(-0.80%)
Aug 13, 2003 7.134 7.145 7.074 7.108 149,288 -0.03(-0.36%)
Aug 12, 2003 7.117 7.134 7.062 7.134 617,830 +0.07(+1.05%)
Aug 11, 2003 6.760 7.097 6.620 7.060 248,814 +0.35(+5.28%)
Aug 08, 2003 6.449 6.760 6.398 6.706 392,846 +0.30(+4.63%)
Aug 07, 2003 6.452 6.463 6.398 6.409 164,007 -0.07(-1.06%)
Aug 06, 2003 6.420 6.586 6.420 6.478 191,341 -0.06(-0.96%)
Aug 05, 2003 6.455 6.577 6.438 6.540 100,226 +0.06(+0.97%)
Aug 04, 2003 6.495 6.546 6.455 6.478 186,435 +0.01(+0.22%)
Aug 01, 2003 6.617 6.617 6.420 6.463 201,714 -0.10(-1.48%)
Jul 31, 2003 6.500 6.620 6.458 6.560 214,120 +0.01(+0.17%)
Jul 30, 2003 6.500 6.589 6.480 6.549 302,431 +0.02(+0.35%)
Jul 29, 2003 6.620 6.620 6.335 6.526 258,276 -0.03(-0.48%)
Jul 28, 2003 6.506 6.609 6.506 6.557 553,699 +0.01(+0.13%)
Jul 25, 2003 6.563 6.563 6.386 6.549 69,387 +0.12(+1.82%)
Jul 24, 2003 6.289 6.663 6.249 6.432 507,791 +0.14(+2.22%)
Jul 23, 2003 6.238 6.292 6.127 6.292 114,594 +0.05(+0.87%)
Jul 22, 2003 6.275 6.329 6.195 6.238 442,959 -0.03(-0.41%)
Jul 21, 2003 6.275 6.278 6.155 6.264 56,771 -0.01(-0.23%)
Jul 18, 2003 6.209 6.278 6.209 6.278 79,900 +0.04(+0.69%)
Jul 17, 2003 6.184 6.278 6.184 6.235 143,681 -0.04(-0.68%)
Jul 16, 2003 6.089 6.278 6.078 6.278 97,773 +0.17(+2.85%)
Jul 15, 2003 6.121 6.121 5.938 6.104 119,150 -0.03(-0.42%)
Jul 14, 2003 5.992 6.152 5.921 6.129 206,410 +0.16(+2.63%)
Jul 11, 2003 5.990 5.990 5.736 5.972 74,644 +0.19(+3.21%)
Jul 10, 2003 5.778 6.164 5.701 5.787 267,387 -0.38(-6.15%)
Jul 09, 2003 5.921 6.206 5.921 6.166 175,922 +0.11(+1.74%)
Jul 08, 2003 5.950 6.067 5.950 6.061 115,295 +0.11(+1.77%)
Jul 07, 2003 5.918 6.124 5.918 5.955 202,205 -0.02(-0.38%)
Jul 03, 2003 6.044 6.064 5.935 5.978 67,635 -0.16(-2.56%)
Jul 02, 2003 5.804 6.135 5.710 6.135 188,187 +0.40(+7.02%)
Jul 01, 2003 5.784 5.970 5.724 5.733 225,685 -0.25(-4.11%)
Jun 30, 2003 5.890 5.996 5.838 5.978 269,111 +0.09(+1.50%)
Jun 27, 2003 5.995 6.064 5.850 5.890 94,304 -0.16(-2.64%)
Jun 26, 2003 5.907 6.135 5.850 6.049 172,067 +0.16(+2.76%)
Jun 25, 2003 5.870 5.987 5.833 5.887 175,221 +0.13(+2.28%)
Jun 24, 2003 5.724 5.864 5.650 5.756 88,661 +0.10(+1.82%)
Jun 23, 2003 5.947 5.947 5.590 5.653 126,509 -0.26(-4.44%)
Jun 20, 2003 5.941 5.992 5.770 5.915 123,355 +0.15(+2.57%)
Jun 19, 2003 5.713 5.990 5.713 5.767 94,969 -0.04(-0.64%)
Jun 18, 2003 5.636 5.884 5.636 5.804 91,465 +0.12(+2.16%)
Jun 17, 2003 5.927 5.927 5.639 5.681 128,612 -0.24(-4.05%)
Jun 16, 2003 5.778 5.921 5.773 5.921 79,200 +0.22(+3.85%)
Jun 13, 2003 5.764 5.784 5.507 5.701 87,260 +0.00(+0.00%)
Jun 12, 2003 5.813 5.850 5.473 5.701 121,253 -0.15(-2.54%)
Jun 11, 2003 5.724 5.850 5.556 5.850 55,720 +0.03(+0.59%)
Jun 10, 2003 5.681 5.850 5.510 5.816 83,405 +0.15(+2.57%)
Jun 09, 2003 5.804 5.881 5.536 5.670 308,039 -0.17(-2.84%)
Jun 06, 2003 5.639 5.850 5.639 5.835 80,952 +0.00(+0.05%)
Jun 05, 2003 5.661 5.835 5.661 5.833 79,200 +0.10(+1.69%)
Jun 04, 2003 5.673 5.793 5.570 5.736 180,127 +0.08(+1.41%)
Jun 03, 2003 5.650 5.661 3.610 5.656 95,320 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.